Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.93	19.99	19.93	19.95	2,738	-0.04(-0.22%)
May 30, 2017	20.01	20.01	20.00	20.00	1,567	+0.02(+0.11%)
May 26, 2017	19.86	19.97	19.86	19.97	1,329	+0.11(+0.55%)
May 25, 2017	19.87	19.87	19.87	19.87	148	-0.02(-0.10%)
May 24, 2017	20.01	20.01	19.89	19.89	3,245	-0.03(-0.16%)
May 23, 2017	19.85	19.92	19.85	19.92	1,941	-0.02(-0.08%)
May 22, 2017	19.87	19.93	19.86	19.93	8,248	+0.11(+0.55%)
May 19, 2017	19.77	19.82	19.77	19.82	1,937	+0.01(+0.06%)
May 18, 2017	19.75	19.81	19.75	19.81	1,421	-0.04(-0.18%)
May 17, 2017	19.71	19.94	19.69	19.85	63,248	+0.15(+0.79%)
May 16, 2017	19.63	19.69	19.62	19.69	6,816	+0.12(+0.63%)
May 15, 2017	19.57	19.57	19.57	19.57	554	-0.12(-0.59%)
May 12, 2017	19.61	19.68	19.61	19.68	6,442	+0.07(+0.35%)
May 11, 2017	19.61	19.61	19.61	19.61	2,325	-0.02(-0.10%)
May 10, 2017	19.61	19.65	19.61	19.63	2,231	+0.01(+0.06%)
May 09, 2017	19.55	19.62	19.55	19.62	2,083	+0.07(+0.36%)
May 08, 2017	19.55	19.63	19.55	19.55	2,599	-0.08(-0.39%)
May 05, 2017	19.58	19.63	19.56	19.63	4,207	+0.02(+0.12%)
May 04, 2017	19.66	19.66	19.61	19.61	1,569	-0.05(-0.28%)
May 03, 2017	19.59	19.69	19.59	19.66	3,231	+0.03(+0.16%)
May 02, 2017	19.59	19.64	19.58	19.63	7,261	+0.05(+0.24%)
May 01, 2017	19.70	19.71	19.58	19.58	4,958	-0.05(-0.24%)
Apr 28, 2017	19.68	19.70	19.63	19.63	4,592	-0.14(-0.70%)
Apr 27, 2017	19.66	19.77	19.63	19.77	5,481	+0.13(+0.64%)
Apr 26, 2017	19.64	19.64	19.64	19.64	262	-0.02(-0.09%)
Apr 25, 2017	19.70	19.74	19.64	19.66	6,521	+0.00(+0.00%)
Apr 24, 2017	19.67	19.67	19.63	19.66	4,570	+0.03(+0.16%)
Apr 21, 2017	19.61	19.63	19.57	19.63	16,801	+0.04(+0.21%)
Apr 20, 2017	19.61	19.62	19.56	19.59	3,591	-0.02(-0.09%)
Apr 19, 2017	19.58	19.65	19.53	19.61	2,024	+0.11(+0.54%)
Apr 18, 2017	19.63	19.63	19.50	19.50	5,856	-0.09(-0.47%)
Apr 17, 2017	19.61	19.62	19.58	19.59	2,796	+0.10(+0.51%)
Apr 13, 2017	19.55	19.55	19.49	19.49	1,891	-0.05(-0.26%)
Apr 12, 2017	19.61	19.61	19.55	19.55	1,550	-0.08(-0.39%)
Apr 10, 2017		19.62	19.62	19.62	12	-0.01(-0.04%)
Apr 07, 2017	19.61	19.65	19.61	19.63	5,794	+0.09(+0.44%)
Apr 06, 2017	19.50	19.62	19.49	19.55	5,606	+0.05(+0.26%)
Apr 05, 2017	19.43	19.58	19.43	19.49	4,565	-0.03(-0.14%)
Apr 04, 2017	19.41	19.55	19.41	19.52	2,534	-0.02(-0.12%)
Apr 03, 2017	19.44	19.62	19.44	19.55	10,040	+0.15(+0.80%)
Mar 31, 2017	19.39	19.39	19.39	19.39	592	-0.09(-0.44%)
Mar 30, 2017	19.48	19.48	19.46	19.48	2,029	+0.05(+0.28%)
Mar 29, 2017	19.49	19.49	19.42	19.42	852	+0.04(+0.23%)
Mar 28, 2017	19.30	19.38	19.30	19.38	1,958	+0.05(+0.25%)
Mar 27, 2017	19.26	19.35	19.22	19.33	3,037	+0.10(+0.52%)
Mar 24, 2017	19.22	19.35	19.18	19.23	2,590	-0.05(-0.23%)
Mar 23, 2017	19.16	19.38	19.16	19.27	3,443	+0.10(+0.53%)
Mar 22, 2017	19.13	19.18	19.13	19.17	2,765	+0.03(+0.13%)
Mar 21, 2017	19.18	19.19	19.09	19.15	5,103	-0.07(-0.36%)
Mar 20, 2017	19.10	19.22	19.10	19.22	4,683	-0.07(-0.35%)
Mar 17, 2017	19.14	19.28	19.08	19.28	5,923	+0.07(+0.35%)
Mar 16, 2017	19.08	19.22	19.08	19.22	9,632	+0.14(+0.76%)
Mar 15, 2017	18.94	19.08	18.92	19.07	10,218	-0.03(-0.16%)
Mar 14, 2017	19.08	19.10	18.87	19.10	4,000	+0.14(+0.73%)
Mar 13, 2017	18.81	19.06	18.81	18.96	9,702	-0.14(-0.74%)
Mar 10, 2017	18.94	19.11	18.89	19.11	7,539	+0.16(+0.87%)
Mar 09, 2017	19.09	19.18	18.89	18.94	11,532	-0.17(-0.88%)
Mar 08, 2017	19.27	19.29	19.11	19.11	7,186	-0.22(-1.14%)
Mar 07, 2017	19.26	19.34	19.22	19.33	10,459	+0.22(+1.13%)
Mar 06, 2017	19.07	19.12	19.07	19.12	5,108	+0.04(+0.23%)
Mar 03, 2017	19.07	19.15	19.07	19.07	6,998	-0.03(-0.16%)
Mar 02, 2017	19.15	19.15	19.10	19.10	10,518	-0.08(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.